Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.36 19.36 19.36 906,120 -0.04(-0.19%)
Dec 30, 2020 18.86 19.94 18.12 19.40 906,120 +0.35(+1.83%)
Dec 29, 2020 19.15 19.20 18.44 19.05 1,004,664 +0.40(+2.12%)
Dec 28, 2020 18.92 19.14 18.50 18.65 766,834 -0.20(-1.05%)
Dec 24, 2020 18.93 19.05 18.47 18.85 361,310 -0.04(-0.20%)
Dec 23, 2020 17.98 19.13 17.76 18.89 689,048 +1.24(+7.00%)
Dec 22, 2020 17.99 18.08 17.46 17.65 850,442 -0.38(-2.09%)
Dec 21, 2020 16.81 18.03 16.64 18.03 1,396,592 +0.21(+1.16%)
Dec 18, 2020 18.40 18.59 17.51 17.82 3,601,754 -0.68(-3.67%)
Dec 17, 2020 18.41 18.60 18.15 18.50 904,495 +0.24(+1.29%)
Dec 16, 2020 18.92 18.92 17.85 18.27 1,307,576 -0.23(-1.22%)
Dec 15, 2020 18.71 18.91 17.96 18.49 749,390 -0.01(-0.05%)
Dec 14, 2020 19.23 19.23 18.10 18.50 1,511,900 -0.01(-0.05%)
Dec 11, 2020 18.65 18.68 17.96 18.51 1,073,219 -0.06(-0.30%)
Dec 10, 2020 17.56 18.74 17.51 18.57 964,459 +1.21(+6.95%)
Dec 09, 2020 18.10 18.35 16.96 17.36 1,320,414 -0.40(-2.26%)
Dec 08, 2020 17.57 18.19 17.52 17.76 887,590 +0.01(+0.08%)
Dec 07, 2020 18.02 18.14 17.43 17.75 974,293 -0.61(-3.34%)
Dec 04, 2020 17.22 18.45 17.22 18.36 1,086,794 +1.63(+9.75%)
Dec 03, 2020 16.50 17.00 16.20 16.73 774,558 +0.40(+2.43%)
Dec 02, 2020 15.56 16.67 15.56 16.33 686,823 +0.59(+3.77%)
Dec 01, 2020 16.30 16.93 15.60 15.74 702,812 -0.03(-0.18%)
Nov 30, 2020 16.34 16.99 15.73 15.77 1,162,037 -1.26(-7.42%)
Nov 27, 2020 17.27 17.43 16.72 17.03 438,302 -0.37(-2.11%)
Nov 25, 2020 17.26 17.77 16.75 17.40 1,041,935 -0.38(-2.12%)
Nov 24, 2020 16.97 18.00 16.81 17.77 1,717,779 +1.41(+8.65%)
Nov 23, 2020 16.23 16.45 15.56 16.36 1,407,322 +0.95(+6.18%)
Nov 20, 2020 15.44 15.94 15.29 15.41 828,563 -0.43(-2.74%)
Nov 19, 2020 15.07 15.86 14.85 15.84 781,538 +0.68(+4.48%)
Nov 18, 2020 15.71 16.21 15.13 15.16 979,775 -0.30(-1.95%)
Nov 17, 2020 14.68 15.63 14.39 15.46 1,005,863 +0.41(+2.69%)
Nov 16, 2020 15.34 15.41 14.53 15.06 1,366,946 +0.62(+4.31%)
Nov 13, 2020 13.34 14.73 13.32 14.44 1,870,604 +1.11(+8.35%)
Nov 12, 2020 13.91 14.15 13.22 13.32 1,248,245 -0.93(-6.55%)
Nov 11, 2020 14.46 14.61 13.89 14.26 1,624,461 +0.00(+0.00%)
Nov 10, 2020 13.35 14.28 12.81 14.26 2,891,024 +1.35(+10.45%)
Nov 09, 2020 11.93 13.54 11.79 12.91 2,891,994 +2.33(+22.01%)
Nov 06, 2020 11.23 11.60 10.50 10.58 1,860,212 -0.62(-5.56%)
Nov 05, 2020 11.97 12.42 11.13 11.20 2,012,409 -0.38(-3.26%)
Nov 04, 2020 11.48 11.86 11.17 11.58 1,144,663 +0.02(+0.16%)
Nov 03, 2020 11.99 12.10 11.45 11.56 1,125,262 -0.07(-0.57%)
Nov 02, 2020 11.54 11.77 10.98 11.63 1,482,857 +0.39(+3.44%)
Oct 30, 2020 11.09 11.34 10.80 11.24 1,431,878 +0.14(+1.27%)
Oct 29, 2020 10.18 11.16 10.00 11.10 1,554,713 +0.47(+4.44%)
Oct 28, 2020 11.20 11.38 10.61 10.63 1,248,309 -0.91(-7.93%)
Oct 27, 2020 11.54 11.77 11.36 11.54 955,804 -0.07(-0.57%)
Oct 26, 2020 12.17 12.17 11.25 11.61 1,173,475 -0.80(-6.46%)
Oct 23, 2020 12.77 12.86 12.34 12.41 677,973 -0.26(-2.08%)
Oct 22, 2020 12.09 12.67 11.99 12.67 1,296,667 +0.69(+5.74%)
Oct 21, 2020 11.86 12.08 11.65 11.98 1,324,910 -0.05(-0.39%)
Oct 20, 2020 12.29 12.51 11.61 12.03 1,587,720 -0.13(-1.09%)
Oct 19, 2020 12.21 12.66 11.95 12.16 1,244,093 +0.12(+1.02%)
Oct 16, 2020 11.85 12.27 11.72 12.04 1,320,526 +0.08(+0.63%)
Oct 15, 2020 11.61 12.17 11.42 11.97 1,361,983 +0.10(+0.87%)
Oct 14, 2020 11.74 12.30 11.70 11.86 1,101,548 +0.18(+1.53%)
Oct 13, 2020 11.87 12.09 11.62 11.68 797,774 -0.21(-1.75%)
Oct 12, 2020 11.78 12.00 11.33 11.89 891,349 +0.10(+0.88%)
Oct 09, 2020 12.33 12.43 11.78 11.79 1,382,777 -0.38(-3.10%)
Oct 08, 2020 11.82 12.31 11.57 12.16 1,603,312 +0.47(+4.03%)
Oct 07, 2020 11.57 11.92 11.31 11.69 1,052,411 +0.21(+1.81%)
Oct 06, 2020 11.98 12.46 11.42 11.49 1,648,257 -0.24(-2.01%)
Oct 05, 2020 11.32 11.75 11.19 11.72 995,576 +0.69(+6.24%)
Oct 02, 2020 10.40 11.16 10.24 11.03 1,260,927 +0.18(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.